70,825€
1,79%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 69,44 | 71,31 | 69,43 | 70,67 | 1,56% | 174,00 |
| 19.10.2026 | 69,48 | 70,42 | 69,04 | 69,58 | 0,76% | 2.376,00 |
| 16.10.2026 | 68,68 | 69,56 | 68,32 | 69,06 | 0,34% | 416,00 |
| 15.10.2026 | 70,35 | 70,87 | 68,64 | 68,82 | -2,58% | - |
| 14.10.2026 | 70,71 | 71,20 | 69,89 | 70,64 | -0,56% | 580,00 |
| 13.10.2026 | 72,47 | 73,03 | 70,72 | 71,04 | -2,04% | 1.882,00 |
| 12.10.2026 | 73,40 | 73,40 | 72,18 | 72,52 | 0,58% | 2.949,00 |
| 09.10.2026 | 70,50 | 72,35 | 70,43 | 72,10 | 2,37% | 2.813,00 |
| 08.10.2026 | 69,90 | 71,27 | 69,65 | 70,43 | 0,13% | 873,00 |
| 07.10.2026 | 70,64 | 71,32 | 70,11 | 70,34 | -0,47% | 1.325,00 |
| 06.10.2026 | 71,11 | 71,98 | 70,14 | 70,67 | -0,08% | 5.884,00 |
| 05.10.2026 | 66,63 | 72,39 | 62,84 | 70,73 | 12,78% | 10.782,00 |
| 02.10.2026 | 61,39 | 62,85 | 60,52 | 62,72 | 2,36% | 1.130,00 |
| 01.10.2026 | 61,27 | 61,72 | 60,29 | 61,27 | 0,54% | 1.035,00 |
| 30.09.2026 | 59,81 | 61,21 | 59,12 | 60,94 | 2,60% | 419,00 |
| 29.09.2026 | 59,02 | 59,61 | 58,71 | 59,40 | 0,54% | 71,00 |
| 28.09.2026 | 59,96 | 59,96 | 58,83 | 59,08 | -1,18% | 395,00 |
| 25.09.2026 | 60,30 | 60,32 | 59,22 | 59,78 | -0,61% | 415,00 |
| 24.09.2026 | 60,75 | 61,12 | 60,09 | 60,15 | -1,19% | 421,00 |
| 23.09.2026 | 61,85 | 62,23 | 60,81 | 60,87 | -1,73% | 277,00 |
| 22.09.2026 | 61,45 | 61,96 | 60,64 | 61,94 | 0,68% | 503,00 |
| 21.09.2026 | 60,57 | 61,67 | 60,51 | 61,52 | 1,80% | 775,00 |
| 18.09.2026 | 61,07 | 61,33 | 60,16 | 60,44 | -1,10% | 78,00 |
| 17.09.2026 | 61,11 | 61,41 | 59,54 | 61,11 | 1,28% | 1.215,00 |
| 16.09.2026 | 60,93 | 61,25 | 60,08 | 60,33 | -0,89% | 311,00 |
| 15.09.2026 | 60,65 | 61,18 | 60,18 | 60,87 | 0,77% | 930,00 |
| 14.09.2026 | 61,20 | 61,20 | 59,79 | 60,41 | -0,85% | 593,00 |
| 11.09.2026 | 61,70 | 62,11 | 60,65 | 60,93 | -1,18% | 314,00 |
| 10.09.2026 | 60,93 | 61,97 | 60,18 | 61,65 | 1,46% | 379,00 |
| 09.09.2026 | 61,70 | 61,70 | 60,50 | 60,76 | -1,32% | 987,00 |
| 08.09.2026 | 60,58 | 62,39 | 60,27 | 61,57 | 1,88% | 460,00 |
| 07.09.2026 | 60,67 | 60,85 | 60,29 | 60,44 | 0,07% | 382,00 |
| 04.09.2026 | 60,89 | 61,43 | 60,05 | 60,39 | -0,77% | 719,00 |
| 03.09.2026 | 60,98 | 62,14 | 60,42 | 60,86 | -0,08% | 827,00 |
| 02.09.2026 | 58,37 | 61,14 | 58,26 | 60,91 | 4,31% | 1.050,00 |
| 01.09.2026 | 57,50 | 59,06 | 57,04 | 58,40 | 1,64% | 1.149,00 |
| 31.08.2026 | 57,02 | 58,04 | 56,64 | 57,46 | 1,11% | 3.166,00 |
| 28.08.2026 | 56,82 | 57,25 | 55,96 | 56,83 | 0,03% | 286,00 |
| 27.08.2026 | 57,01 | 57,11 | 56,29 | 56,81 | -0,20% | 340,00 |
| 26.08.2026 | 57,00 | 57,41 | 56,52 | 56,93 | 0,12% | 223,00 |
| 25.08.2026 | 56,02 | 56,86 | 55,56 | 56,86 | 1,51% | 339,00 |
| 24.08.2026 | 55,52 | 56,48 | 54,96 | 56,01 | 0,74% | 496,00 |
| 21.08.2026 | 54,27 | 55,97 | 54,10 | 55,60 | 2,39% | 438,00 |
| 20.08.2026 | 54,44 | 54,91 | 53,99 | 54,30 | -0,34% | 349,00 |
| 19.08.2026 | 54,06 | 55,55 | 53,80 | 54,49 | 0,78% | 472,00 |
| 18.08.2026 | 54,44 | 54,95 | 53,97 | 54,07 | -0,77% | 218,00 |
| 17.08.2026 | 54,56 | 54,92 | 54,20 | 54,49 | 0,22% | 683,00 |
| 14.08.2026 | 54,16 | 55,42 | 53,75 | 54,37 | 0,05% | 1.158,00 |
| 13.08.2026 | 54,48 | 54,76 | 54,02 | 54,34 | -0,30% | 916,00 |
| 12.08.2026 | 54,66 | 55,05 | 54,28 | 54,51 | -0,19% | 755,00 |
| 11.08.2026 | 56,62 | 56,72 | 54,46 | 54,61 | -3,41% | 648,00 |
| 10.08.2026 | 57,16 | 57,16 | 56,31 | 56,54 | -0,48% | 813,00 |
| 07.08.2026 | 58,03 | 58,03 | 56,40 | 56,82 | -2,10% | 1.257,00 |
| 06.08.2026 | 58,93 | 58,93 | 57,67 | 58,04 | -0,49% | 228,00 |
| 05.08.2026 | 57,44 | 59,13 | 57,44 | 58,32 | -0,99% | 452,00 |
| 04.08.2026 | 58,77 | 59,72 | 57,54 | 58,91 | 0,25% | 995,00 |
| 03.08.2026 | 60,38 | 60,38 | 58,13 | 58,76 | -0,81% | 709,00 |
| 31.07.2026 | 58,82 | 59,96 | 58,42 | 59,24 | 1,41% | 1.664,00 |
| 30.07.2026 | 57,48 | 58,62 | 57,48 | 58,42 | 1,58% | 66,00 |
| 29.07.2026 | 58,72 | 58,99 | 57,50 | 57,51 | -2,09% | 574,00 |
| 28.07.2026 | 58,46 | 59,33 | 58,02 | 58,74 | 0,52% | 418,00 |
| 27.07.2026 | 58,20 | 58,67 | 58,05 | 58,43 | -0,15% | 677,00 |
| 24.07.2026 | 59,62 | 59,62 | 58,15 | 58,52 | -0,76% | 803,00 |
| 23.07.2026 | 58,72 | 59,54 | 58,72 | 58,97 | -0,28% | 622,00 |
| 22.07.2026 | 57,83 | 59,18 | 57,71 | 59,13 | 2,41% | 952,00 |
| 21.07.2026 | 57,10 | 58,08 | 57,10 | 57,74 | 0,54% | 97,00 |
| 20.07.2026 | 56,97 | 57,81 | 56,97 | 57,43 | 0,67% | 2.951,00 |
| 17.07.2026 | 57,17 | 57,55 | 56,31 | 57,05 | -0,60% | 523,00 |
| 16.07.2026 | 58,81 | 58,81 | 57,08 | 57,39 | -1,11% | 1.099,00 |
| 15.07.2026 | 58,59 | 58,69 | 57,74 | 58,04 | -0,43% | 1.438,00 |
| 14.07.2026 | 57,56 | 58,63 | 57,45 | 58,29 | 1,33% | 6.721,00 |
| 13.07.2026 | 57,42 | 58,49 | 57,26 | 57,52 | -0,77% | 1.256,00 |
| 10.07.2026 | 56,63 | 58,14 | 56,57 | 57,97 | 2,60% | 555,00 |
| 09.07.2026 | 55,93 | 56,89 | 55,57 | 56,50 | 0,81% | 246,00 |
| 08.07.2026 | 55,87 | 56,40 | 55,44 | 56,04 | -0,61% | 734,00 |
| 07.07.2026 | 57,08 | 57,08 | 55,10 | 56,39 | 0,54% | 659,00 |
| 06.07.2026 | 56,97 | 56,97 | 55,77 | 56,08 | -0,98% | 4.055,00 |
| 03.07.2026 | 55,22 | 56,66 | 55,22 | 56,64 | 1,93% | 130,00 |
| 02.07.2026 | 55,49 | 56,48 | 55,08 | 55,56 | 0,16% | 215,00 |
| 01.07.2026 | 55,75 | 56,03 | 55,07 | 55,47 | -0,57% | 478,00 |
| 30.06.2026 | 56,30 | 56,30 | 55,24 | 55,79 | -0,23% | 827,00 |
| 29.06.2026 | 56,05 | 56,77 | 55,60 | 55,92 | -0,29% | 680,00 |
| 26.06.2026 | 55,38 | 56,46 | 55,07 | 56,08 | 0,76% | 229,00 |
| 25.06.2026 | 55,24 | 56,16 | 54,92 | 55,66 | 1,42% | 212,00 |
| 24.06.2026 | 55,60 | 55,68 | 54,51 | 54,88 | -0,86% | 374,00 |
| 23.06.2026 | 55,14 | 55,81 | 54,60 | 55,35 | -0,22% | 381,00 |
| 22.06.2026 | 54,63 | 55,83 | 54,28 | 55,47 | 1,49% | 395,00 |
| 19.06.2026 | 54,85 | 54,99 | 54,10 | 54,66 | 0,18% | 592,00 |
| 18.06.2026 | 55,54 | 55,54 | 54,07 | 54,56 | -1,08% | 1.257,00 |
| 17.06.2026 | 54,30 | 56,22 | 54,30 | 55,15 | 0,99% | 520,00 |
| 16.06.2026 | 55,85 | 55,85 | 54,60 | 54,61 | -1,44% | 1.286,00 |
| 15.06.2026 | 55,79 | 56,61 | 55,41 | 55,41 | -0,01% | 2.674,00 |
| 12.06.2026 | 54,89 | 55,76 | 54,58 | 55,42 | 0,85% | 595,00 |
| 11.06.2026 | 53,42 | 55,06 | 53,42 | 54,95 | 2,78% | 443,00 |
| 10.06.2026 | 53,28 | 54,61 | 53,28 | 53,47 | -0,76% | 2.451,00 |
| 09.06.2026 | 53,62 | 54,48 | 52,90 | 53,88 | 1,09% | 6.059,00 |
| 08.06.2026 | 54,07 | 54,43 | 52,99 | 53,30 | -0,93% | 933,00 |
| 05.06.2026 | 54,58 | 55,14 | 53,37 | 53,80 | -1,85% | 2.245,00 |
| 04.06.2026 | 55,00 | 55,06 | 54,49 | 54,81 | 0,23% | 2.360,00 |
| 03.06.2026 | 56,05 | 56,72 | 54,66 | 54,69 | -3,02% | 2.727,00 |